Date,Open,High,Low,Close,Volume,AdjustedClose 20180517,0.465,0.515,0.465,0.510,3633900,0.510 20180518,0.505,0.505,0.485,0.485,867600,0.485 20180521,0.490,0.495,0.475,0.475,436800,0.475 20180522,0.475,0.480,0.470,0.470,239300,0.470 20180523,0.480,0.500,0.475,0.480,2788800,0.480 20180524,0.490,0.495,0.470,0.485,996400,0.485 20180525,0.480,0.490,0.480,0.480,390900,0.480 20180528,0.480,0.480,0.470,0.475,155800,0.475 20180530,0.475,0.475,0.435,0.440,790300,0.440 20180531,0.440,0.440,0.430,0.440,349300,0.440 20180601,0.430,0.455,0.430,0.445,408700,0.445 20180604,0.455,0.455,0.445,0.450,192500,0.450 20180605,0.450,0.450,0.440,0.440,217900,0.440 20180606,0.440,0.455,0.435,0.440,1077200,0.440 20180607,0.440,0.450,0.440,0.445,321600,0.445 20180608,0.445,0.450,0.440,0.440,308700,0.440 20180611,0.440,0.450,0.440,0.445,45800,0.445 20180612,0.440,0.440,0.440,0.440,149000,0.440 20180613,0.440,0.440,0.435,0.435,76500,0.435 20180614,0.430,0.435,0.430,0.430,111900,0.430 20180618,0.430,0.430,0.425,0.430,178500,0.430 20180619,0.430,0.430,0.425,0.430,176000,0.430 20180620,0.430,0.430,0.425,0.425,165000,0.425 20180621,0.425,0.425,0.420,0.425,127000,0.425 20180622,0.420,0.425,0.420,0.425,242500,0.425 20180625,0.420,0.420,0.415,0.415,164000,0.415 20180626,0.415,0.415,0.410,0.415,34500,0.415 20180627,0.415,0.420,0.415,0.420,55800,0.420 20180628,0.420,0.435,0.420,0.425,603000,0.425 20180629,0.430,0.430,0.415,0.420,104600,0.420 20180702,0.420,0.425,0.415,0.420,41900,0.420 20180703,0.415,0.420,0.410,0.410,286300,0.410 20180704,0.420,0.420,0.405,0.415,564900,0.415 20180705,0.415,0.420,0.410,0.410,198200,0.410 20180706,0.420,0.420,0.410,0.415,184100,0.415 20180709,0.410,0.410,0.410,0.410,32000,0.410 20180710,0.415,0.420,0.415,0.420,212700,0.420 20180711,0.415,0.420,0.415,0.415,149700,0.415 20180712,0.415,0.430,0.415,0.430,62400,0.430 20180713,0.425,0.430,0.415,0.420,206600,0.420 20180716,0.420,0.420,0.415,0.415,32000,0.415 20180717,0.415,0.430,0.415,0.425,431100,0.425 20180718,0.430,0.430,0.425,0.430,332900,0.430 20180719,0.430,0.430,0.420,0.425,535100,0.425 20180720,0.420,0.425,0.420,0.425,129300,0.425 20180723,0.425,0.445,0.425,0.440,840000,0.440 20180724,0.440,0.455,0.440,0.445,1420800,0.445 20180725,0.450,0.465,0.450,0.455,1935600,0.455 20180726,0.460,0.465,0.450,0.450,1291400,0.450 20180727,0.445,0.455,0.440,0.440,140800,0.440 20180730,0.440,0.455,0.440,0.445,199600,0.445 20180731,0.445,0.445,0.430,0.435,822500,0.435 20180801,0.430,0.440,0.430,0.440,209300,0.440 20180802,0.440,0.440,0.430,0.430,243000,0.430 20180803,0.430,0.435,0.430,0.435,208400,0.435 20180806,0.435,0.435,0.430,0.430,102000,0.430 20180807,0.430,0.435,0.425,0.435,208600,0.435 20180808,0.435,0.440,0.430,0.440,41100,0.440 20180809,0.435,0.440,0.435,0.435,153900,0.435 20180810,0.435,0.435,0.435,0.435,66000,0.435